日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,316 |
2,329 |
2,302 |
2,310 |
+0.30% |
13,600 |
2024/5/20 |
2,281 |
2,315 |
2,280 |
2,303 |
+0.96% |
8,900 |
2024/5/17 |
2,260 |
2,282 |
2,244 |
2,281 |
+0.22% |
15,600 |
2024/5/16 |
2,384 |
2,384 |
2,270 |
2,276 |
-3.15% |
15,700 |
2024/5/15 |
2,398 |
2,398 |
2,342 |
2,350 |
-0.93% |
18,400 |
2024/5/14 |
2,373 |
2,390 |
2,347 |
2,372 |
-0.08% |
16,600 |
2024/5/13 |
2,359 |
2,380 |
2,323 |
2,374 |
+1.02% |
12,600 |
2024/5/10 |
2,346 |
2,360 |
2,343 |
2,350 |
+0.17% |
13,600 |
2024/5/9 |
2,335 |
2,347 |
2,324 |
2,346 |
+1.12% |
9,600 |
2024/5/8 |
2,346 |
2,346 |
2,320 |
2,320 |
-0.43% |
15,900 |
2024/5/7 |
2,303 |
2,333 |
2,288 |
2,330 |
+0.04% |
24,400 |
2024/5/2 |
2,307 |
2,344 |
2,304 |
2,329 |
+0.95% |
15,400 |
2024/5/1 |
2,377 |
2,380 |
2,287 |
2,307 |
-4.51% |
56,500 |
2024/4/30 |
2,398 |
2,416 |
2,315 |
2,416 |
+2.90% |
92,500 |
2024/4/26 |
2,318 |
2,359 |
2,275 |
2,348 |
+1.25% |
46,000 |
2024/4/25 |
2,344 |
2,372 |
2,319 |
2,319 |
-2.11% |
20,900 |
2024/4/24 |
2,348 |
2,380 |
2,345 |
2,369 |
+1.54% |
10,800 |
2024/4/23 |
2,393 |
2,393 |
2,329 |
2,333 |
-1.35% |
10,300 |
2024/4/22 |
2,337 |
2,369 |
2,321 |
2,365 |
+3.41% |
15,900 |
2024/4/19 |
2,315 |
2,323 |
2,226 |
2,287 |
-1.72% |
27,700 |
2024/4/18 |
2,321 |
2,332 |
2,309 |
2,327 |
+0.82% |
7,300 |
2024/4/17 |
2,350 |
2,363 |
2,292 |
2,308 |
-2.24% |
29,400 |
2024/4/16 |
2,428 |
2,428 |
2,349 |
2,361 |
-3.28% |
31,300 |
2024/4/15 |
2,456 |
2,474 |
2,433 |
2,441 |
-1.61% |
11,200 |
2024/4/12 |
2,495 |
2,504 |
2,461 |
2,481 |
-0.76% |
25,700 |
2024/4/11 |
2,490 |
2,505 |
2,461 |
2,500 |
-0.16% |
20,200 |
2024/4/10 |
2,470 |
2,544 |
2,465 |
2,504 |
+1.62% |
20,400 |
2024/4/9 |
2,480 |
2,480 |
2,435 |
2,464 |
-0.73% |
18,000 |
2024/4/8 |
2,547 |
2,547 |
2,482 |
2,482 |
-1.23% |
17,500 |
2024/4/5 |
2,550 |
2,575 |
2,495 |
2,513 |
-2.79% |
51,100 |
2024/4/4 |
2,470 |
2,590 |
2,451 |
2,585 |
+6.16% |
64,000 |
2024/4/3 |
2,450 |
2,469 |
2,390 |
2,435 |
+4.60% |
54,000 |
2024/4/2 |
2,370 |
2,375 |
2,327 |
2,328 |
-1.40% |
17,900 |
2024/4/1 |
2,379 |
2,388 |
2,355 |
2,361 |
-1.21% |
13,700 |
2024/3/29 |
2,370 |
2,404 |
2,368 |
2,390 |
+0.84% |
7,500 |
2024/3/28 |
2,400 |
2,420 |
2,358 |
2,370 |
-1.41% |
32,700 |
2024/3/27 |
2,400 |
2,415 |
2,393 |
2,404 |
+0.17% |
20,300 |
2024/3/26 |
2,400 |
2,420 |
2,391 |
2,400 |
+0.00% |
9,200 |
2024/3/25 |
2,380 |
2,419 |
2,374 |
2,400 |
-0.41% |
13,000 |
2024/3/22 |
2,438 |
2,438 |
2,402 |
2,410 |
-0.41% |
13,600 |
2024/3/21 |
2,402 |
2,436 |
2,375 |
2,420 |
+2.24% |
24,100 |
2024/3/19 |
2,376 |
2,378 |
2,351 |
2,367 |
-0.38% |
19,000 |
2024/3/18 |
2,384 |
2,394 |
2,368 |
2,376 |
-0.34% |
14,200 |
2024/3/15 |
2,379 |
2,402 |
2,351 |
2,384 |
+0.21% |
14,600 |
2024/3/14 |
2,365 |
2,379 |
2,354 |
2,379 |
+0.42% |
15,200 |
2024/3/13 |
2,402 |
2,413 |
2,364 |
2,369 |
-1.82% |
13,900 |
2024/3/12 |
2,395 |
2,420 |
2,364 |
2,413 |
-0.04% |
16,400 |
2024/3/11 |
2,472 |
2,479 |
2,377 |
2,414 |
-2.86% |
33,100 |
2024/3/8 |
2,448 |
2,510 |
2,434 |
2,485 |
+1.43% |
34,700 |
2024/3/7 |
2,450 |
2,495 |
2,436 |
2,450 |
+0.16% |
32,500 |
2024/3/6 |
2,400 |
2,460 |
2,400 |
2,446 |
+1.92% |
28,700 |
2024/3/5 |
2,373 |
2,411 |
2,363 |
2,400 |
+0.04% |
23,600 |
2024/3/4 |
2,410 |
2,425 |
2,361 |
2,399 |
-0.37% |
24,800 |
2024/3/1 |
2,435 |
2,435 |
2,371 |
2,408 |
-1.59% |
24,400 |
2024/2/29 |
2,447 |
2,467 |
2,434 |
2,447 |
+0.00% |
13,500 |
2024/2/28 |
2,446 |
2,498 |
2,441 |
2,447 |
+0.70% |
30,900 |
2024/2/27 |
2,385 |
2,439 |
2,385 |
2,430 |
+2.88% |
29,200 |
2024/2/26 |
2,356 |
2,389 |
2,348 |
2,362 |
+0.25% |
20,000 |
2024/2/22 |
2,340 |
2,367 |
2,330 |
2,356 |
+1.99% |
21,100 |
2024/2/21 |
2,299 |
2,320 |
2,294 |
2,310 |
+0.04% |
17,200 |
2024/2/20 |
2,300 |
2,333 |
2,288 |
2,309 |
+0.43% |
19,100 |
2024/2/19 |
2,276 |
2,299 |
2,257 |
2,299 |
+1.95% |
13,100 |
2024/2/16 |
2,213 |
2,268 |
2,213 |
2,255 |
+1.71% |
18,200 |
2024/2/15 |
2,246 |
2,255 |
2,211 |
2,217 |
-1.12% |
20,600 |
2024/2/14 |
2,277 |
2,285 |
2,242 |
2,242 |
-1.80% |
18,800 |
2024/2/13 |
2,299 |
2,299 |
2,261 |
2,283 |
-0.31% |
21,500 |
2024/2/9 |
2,261 |
2,305 |
2,261 |
2,290 |
+1.37% |
22,400 |
2024/2/8 |
2,248 |
2,271 |
2,226 |
2,259 |
-1.18% |
22,000 |
2024/2/7 |
2,268 |
2,291 |
2,256 |
2,286 |
+1.37% |
16,000 |
2024/2/6 |
2,287 |
2,287 |
2,255 |
2,255 |
-1.05% |
15,800 |
2024/2/5 |
2,269 |
2,291 |
2,257 |
2,279 |
+0.40% |
11,100 |
2024/2/2 |
2,240 |
2,276 |
2,225 |
2,270 |
+2.21% |
27,000 |
2024/2/1 |
2,290 |
2,294 |
2,211 |
2,221 |
-4.31% |
48,000 |
2024/1/31 |
2,213 |
2,321 |
2,213 |
2,321 |
+4.98% |
94,700 |
2024/1/30 |
2,200 |
2,287 |
2,178 |
2,211 |
+2.12% |
180,500 |
2024/1/29 |
2,150 |
2,165 |
2,134 |
2,165 |
+2.32% |
50,500 |
2024/1/26 |
2,133 |
2,133 |
2,113 |
2,116 |
-0.66% |
19,000 |
2024/1/25 |
2,121 |
2,139 |
2,121 |
2,130 |
+0.61% |
7,600 |
2024/1/24 |
2,115 |
2,126 |
2,115 |
2,117 |
+0.33% |
8,400 |
2024/1/23 |
2,125 |
2,127 |
2,105 |
2,110 |
-0.47% |
14,200 |
2024/1/22 |
2,117 |
2,135 |
2,113 |
2,120 |
+0.19% |
15,600 |
2024/1/19 |
2,135 |
2,137 |
2,103 |
2,116 |
-1.17% |
16,800 |
2024/1/18 |
2,144 |
2,147 |
2,119 |
2,141 |
+0.80% |
6,300 |
2024/1/17 |
2,139 |
2,148 |
2,122 |
2,124 |
+0.24% |
10,500 |
2024/1/16 |
2,145 |
2,145 |
2,119 |
2,119 |
-1.21% |
8,000 |
2024/1/15 |
2,119 |
2,155 |
2,119 |
2,145 |
+1.37% |
17,600 |
2024/1/12 |
2,150 |
2,150 |
2,108 |
2,116 |
-1.35% |
13,800 |
2024/1/11 |
2,150 |
2,154 |
2,136 |
2,145 |
+0.09% |
19,900 |
2024/1/10 |
2,116 |
2,150 |
2,112 |
2,143 |
+2.00% |
19,400 |
2024/1/9 |
2,127 |
2,150 |
2,101 |
2,101 |
-0.85% |
26,600 |
2024/1/5 |
2,098 |
2,130 |
2,087 |
2,119 |
+1.39% |
16,000 |
2024/1/4 |
2,057 |
2,096 |
2,030 |
2,090 |
+1.60% |
13,000 |
2023/12/29 |
2,047 |
2,060 |
2,047 |
2,057 |
-0.29% |
7,200 |
2023/12/28 |
2,026 |
2,063 |
2,026 |
2,063 |
+1.13% |
8,700 |
2023/12/27 |
2,026 |
2,047 |
2,026 |
2,040 |
+0.59% |
13,800 |
2023/12/26 |
2,035 |
2,043 |
2,019 |
2,028 |
-0.20% |
11,800 |
2023/12/25 |
2,056 |
2,065 |
2,030 |
2,032 |
-0.93% |
8,100 |
2023/12/22 |
2,050 |
2,067 |
2,048 |
2,051 |
+0.15% |
11,000 |
2023/12/21 |
2,060 |
2,060 |
2,040 |
2,048 |
-0.82% |
8,400 |
2023/12/20 |
2,056 |
2,070 |
2,056 |
2,065 |
+0.24% |
8,500 |
2023/12/19 |
2,073 |
2,073 |
2,031 |
2,060 |
-0.63% |
7,500 |
2023/12/18 |
2,089 |
2,089 |
2,048 |
2,073 |
-1.00% |
11,200 |
2023/12/15 |
2,069 |
2,105 |
2,069 |
2,094 |
+0.67% |
20,100 |
2023/12/14 |
2,098 |
2,098 |
2,066 |
2,080 |
-0.67% |
14,500 |
2023/12/13 |
2,067 |
2,095 |
2,067 |
2,094 |
+1.31% |
19,600 |
2023/12/12 |
2,077 |
2,084 |
2,060 |
2,067 |
-0.24% |
13,000 |
2023/12/11 |
2,074 |
2,085 |
2,053 |
2,072 |
+1.37% |
9,800 |
2023/12/8 |
2,062 |
2,070 |
2,031 |
2,044 |
-0.87% |
25,400 |
2023/12/7 |
2,063 |
2,070 |
2,055 |
2,062 |
-0.10% |
8,700 |
2023/12/6 |
2,053 |
2,078 |
2,044 |
2,064 |
+0.58% |
8,300 |
2023/12/5 |
2,066 |
2,077 |
2,052 |
2,052 |
-0.68% |
8,200 |
2023/12/4 |
2,074 |
2,080 |
2,057 |
2,066 |
-0.91% |
6,800 |
2023/12/1 |
2,091 |
2,093 |
2,074 |
2,085 |
-0.43% |
5,900 |
2023/11/30 |
2,078 |
2,094 |
2,068 |
2,094 |
+0.77% |
7,700 |
2023/11/29 |
2,074 |
2,091 |
2,073 |
2,078 |
+0.68% |
8,500 |
2023/11/28 |
2,085 |
2,085 |
2,059 |
2,064 |
-1.01% |
14,300 |
2023/11/27 |
2,086 |
2,100 |
2,073 |
2,085 |
+0.00% |
6,300 |
2023/11/24 |
2,090 |
2,103 |
2,079 |
2,085 |
-0.24% |
7,200 |
2023/11/22 |
2,065 |
2,106 |
2,065 |
2,090 |
+0.77% |
5,000 |
2023/11/21 |
2,087 |
2,087 |
2,060 |
2,074 |
-0.81% |
13,600 |
2023/11/20 |
2,080 |
2,110 |
2,077 |
2,091 |
-0.33% |
21,100 |
2023/11/17 |
2,065 |
2,098 |
2,065 |
2,098 |
+1.60% |
9,100 |
2023/11/16 |
2,049 |
2,081 |
2,041 |
2,065 |
-0.34% |
13,400 |
|